Esperion Theraptc (NQ: ESPR )

27.39 USD -0.29 (-1.05%)
Official Closing Price Updated: 6:57 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 58.50 61.70 58.12 61.51 415,148 +2.89(+4.93%)
Nov 29, 2017 59.66 60.31 57.40 58.62 478,167 -0.94(-1.58%)
Nov 28, 2017 58.72 60.24 57.61 59.56 560,705 +0.88(+1.50%)
Nov 27, 2017 56.87 59.10 56.87 58.68 570,094 +2.17(+3.84%)
Nov 24, 2017 55.84 57.61 54.86 56.51 203,108 +0.70(+1.25%)
Nov 22, 2017 56.01 56.98 55.02 55.81 346,518 +0.23(+0.41%)
Nov 21, 2017 53.66 57.67 53.53 55.58 925,138 +2.42(+4.55%)
Nov 20, 2017 49.26 53.45 49.26 53.16 605,138 +3.97(+8.07%)
Nov 17, 2017 49.28 49.54 48.50 49.19 275,099 -0.30(-0.61%)
Nov 16, 2017 48.13 49.60 47.76 49.49 495,757 +1.77(+3.71%)
Nov 15, 2017 45.63 48.35 45.09 47.72 555,900 +1.44(+3.11%)
Nov 14, 2017 46.94 47.34 43.12 46.28 827,013 -0.94(-1.99%)
Nov 13, 2017 48.04 48.56 46.78 47.22 316,173 -1.31(-2.70%)
Nov 10, 2017 48.40 49.08 47.65 48.53 218,995 +0.13(+0.27%)
Nov 09, 2017 47.32 48.62 46.57 48.40 350,173 +0.80(+1.68%)
Nov 08, 2017 48.54 49.33 47.16 47.60 397,616 -1.55(-3.15%)
Nov 07, 2017 48.52 51.33 47.23 49.15 635,407 +0.64(+1.32%)
Nov 06, 2017 47.41 49.42 47.32 48.51 423,535 +0.89(+1.87%)
Nov 03, 2017 46.19 47.95 46.19 47.62 286,464 +1.62(+3.52%)
Nov 02, 2017 45.09 46.25 43.10 46.00 389,983 +0.91(+2.02%)
Nov 01, 2017 46.14 47.55 44.42 45.09 667,977 -0.65(-1.42%)
Oct 31, 2017 45.00 46.39 45.00 45.74 441,950 +0.84(+1.87%)
Oct 30, 2017 46.72 47.76 44.37 44.90 574,877 -2.37(-5.01%)
Oct 27, 2017 43.44 47.45 43.43 47.27 675,474 +3.80(+8.74%)
Oct 26, 2017 43.19 44.20 42.55 43.47 899,172 -0.16(-0.37%)
Oct 25, 2017 44.00 44.50 42.66 43.63 411,737 -0.42(-0.95%)
Oct 24, 2017 45.42 46.00 43.89 44.05 586,242 -1.45(-3.19%)
Oct 23, 2017 47.15 47.15 45.37 45.50 612,601 -1.69(-3.58%)
Oct 20, 2017 47.88 47.88 46.49 47.19 424,121 -0.44(-0.92%)
Oct 19, 2017 48.08 49.49 46.12 47.63 727,118 -0.45(-0.94%)
Oct 18, 2017 52.52 52.56 47.82 48.08 947,915 -4.13(-7.91%)
Oct 17, 2017 52.97 53.43 51.69 52.21 301,229 -0.77(-1.45%)
Oct 16, 2017 53.92 54.93 52.67 52.98 328,774 -0.94(-1.74%)
Oct 13, 2017 55.50 55.97 53.71 53.92 279,084 -1.62(-2.92%)
Oct 12, 2017 56.96 57.04 54.91 55.54 401,395 -1.29(-2.27%)
Oct 11, 2017 55.75 56.91 55.24 56.83 382,882 +1.19(+2.14%)
Oct 10, 2017 56.51 57.40 54.83 55.64 459,250 -0.60(-1.07%)
Oct 09, 2017 56.23 57.30 56.13 56.24 294,153 +0.03(+0.05%)
Oct 06, 2017 55.16 56.45 55.00 56.21 309,652 +0.85(+1.54%)
Oct 05, 2017 54.88 55.55 54.40 55.36 235,263 +0.41(+0.75%)
Oct 04, 2017 54.10 55.28 53.32 54.95 471,575 +0.91(+1.68%)
Oct 03, 2017 52.53 54.70 52.19 54.04 597,211 +1.82(+3.49%)
Oct 02, 2017 50.23 52.98 50.16 52.22 588,544 +2.10(+4.19%)
Sep 29, 2017 49.88 50.25 48.60 50.12 437,579 +0.17(+0.34%)
Sep 28, 2017 51.35 51.83 49.59 49.95 385,015 -1.11(-2.17%)
Sep 27, 2017 49.72 52.94 49.27 51.06 658,812 +1.81(+3.68%)
Sep 26, 2017 49.06 49.60 48.26 49.25 412,046 -0.02(-0.04%)
Sep 25, 2017 49.22 50.55 48.40 49.27 492,249 -0.04(-0.08%)
Sep 22, 2017 49.35 50.19 48.00 49.31 412,757 -0.06(-0.12%)
Sep 21, 2017 49.76 49.83 48.85 49.37 233,165 -0.30(-0.60%)
Sep 20, 2017 49.45 50.18 49.05 49.67 379,865 +0.10(+0.20%)
Sep 19, 2017 50.37 50.66 49.34 49.57 351,407 -0.94(-1.86%)
Sep 18, 2017 52.18 52.45 50.03 50.51 469,915 -1.42(-2.73%)
Sep 15, 2017 50.65 52.47 50.02 51.93 1,224,283 +1.26(+2.49%)
Sep 14, 2017 51.03 51.67 49.92 50.67 643,980 -0.76(-1.48%)
Sep 13, 2017 51.49 52.18 50.71 51.43 360,063 +0.00(+0.00%)
Sep 12, 2017 51.45 49.75 51.43 646,237 +1.18(+2.35%)
Sep 11, 2017 50.71 50.71 49.56 50.25 414,757 -0.14(-0.28%)
Sep 08, 2017 49.96 52.30 49.70 50.39 562,746 +0.50(+1.00%)
Sep 07, 2017 50.27 50.27 49.21 49.89 467,491 +0.62(+1.26%)
Sep 06, 2017 50.33 50.67 47.90 49.27 607,378 -0.82(-1.64%)
Sep 05, 2017 52.56 52.78 49.35 50.09 627,291 -2.68(-5.08%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.